Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mix Telematics Ltd ADR
(NY:
MIXT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
8.563
8.675
8.503
8.572
34,919
-0.02(-0.20%)
Sep 28, 2017
8.485
8.641
8.425
8.589
64,570
+0.04(+0.51%)
Sep 27, 2017
8.477
8.671
8.313
8.546
192,196
+0.07(+0.82%)
Sep 26, 2017
8.295
8.641
8.209
8.477
108,377
+0.16(+1.98%)
Sep 25, 2017
8.330
8.330
8.146
8.312
77,396
-0.02(-0.21%)
Sep 22, 2017
7.906
8.338
7.794
8.330
123,530
+0.39(+4.90%)
Sep 21, 2017
8.019
8.036
7.906
7.941
18,191
-0.03(-0.33%)
Sep 20, 2017
8.053
8.148
7.803
7.967
43,688
-0.07(-0.86%)
Sep 19, 2017
7.856
8.088
7.768
8.036
104,214
+0.17(+2.20%)
Sep 18, 2017
7.941
7.941
7.699
7.863
82,889
-0.01(-0.11%)
Sep 15, 2017
7.889
7.975
7.863
7.872
28,387
-0.12(-1.51%)
Sep 14, 2017
7.984
8.036
7.863
7.993
33,854
+0.01(+0.11%)
Sep 13, 2017
8.088
8.088
7.604
7.984
75,034
-0.07(-0.86%)
Sep 12, 2017
8.114
8.148
8.053
8.053
70,300
-0.06(-0.75%)
Sep 11, 2017
8.252
8.295
8.002
8.114
226,591
-0.10(-1.16%)
Sep 08, 2017
8.304
8.338
8.209
8.209
14,786
-0.10(-1.14%)
Sep 07, 2017
8.226
8.338
8.217
8.304
28,161
+0.07(+0.84%)
Sep 06, 2017
8.209
8.347
8.131
8.235
47,403
+0.02(+0.21%)
Sep 05, 2017
8.295
8.304
8.079
8.217
45,645
-0.07(-0.83%)
Sep 01, 2017
8.451
8.459
8.254
8.287
41,394
-0.17(-2.04%)
Aug 31, 2017
8.364
8.459
8.252
8.459
62,719
+0.15(+1.77%)
Aug 30, 2017
8.226
8.373
8.209
8.312
63,574
+0.10(+1.26%)
Aug 29, 2017
8.122
8.330
8.122
8.209
60,455
+0.05(+0.64%)
Aug 28, 2017
8.338
8.347
8.088
8.157
64,009
-0.14(-1.67%)
Aug 25, 2017
8.261
8.295
8.079
8.295
40,137
+0.05(+0.63%)
Aug 24, 2017
8.148
8.243
7.993
8.243
73,811
+0.03(+0.42%)
Aug 23, 2017
8.001
8.269
7.777
8.209
66,002
+0.09(+1.15%)
Aug 22, 2017
8.090
8.133
8.073
8.116
88,491
+0.03(+0.43%)
Aug 21, 2017
7.995
8.081
7.840
8.081
70,705
+0.11(+1.40%)
Aug 18, 2017
7.763
7.987
7.763
7.969
40,178
+0.14(+1.76%)
Aug 17, 2017
7.737
7.883
7.737
7.832
54,030
+0.07(+0.89%)
Aug 16, 2017
7.772
7.918
7.686
7.763
76,493
+0.03(+0.44%)
Aug 15, 2017
7.694
7.806
7.506
7.729
83,616
+0.03(+0.45%)
Aug 14, 2017
7.479
7.728
7.333
7.694
54,428
+0.27(+3.59%)
Aug 11, 2017
7.307
7.454
7.230
7.428
35,067
+0.18(+2.49%)
Aug 10, 2017
7.419
7.419
7.136
7.247
68,716
-0.16(-2.20%)
Aug 09, 2017
7.359
7.471
7.350
7.411
40,344
-0.02(-0.23%)
Aug 08, 2017
7.307
7.522
7.307
7.428
95,730
+0.04(+0.58%)
Aug 07, 2017
7.393
7.402
7.144
7.385
139,671
-0.09(-1.15%)
Aug 04, 2017
7.548
7.548
7.419
7.471
64,307
-0.05(-0.69%)
Aug 03, 2017
7.093
7.591
7.093
7.522
307,208
+0.44(+6.19%)
Aug 02, 2017
7.084
7.161
6.732
7.084
110,146
+0.01(+0.12%)
Aug 01, 2017
7.000
7.161
6.961
7.075
141,265
+0.08(+1.11%)
Jul 31, 2017
6.878
7.067
6.697
6.998
342,992
-0.04(-0.61%)
Jul 28, 2017
7.007
7.118
6.895
7.041
185,210
-0.02(-0.24%)
Jul 27, 2017
7.153
7.170
6.886
7.058
123,367
-0.09(-1.32%)
Jul 26, 2017
7.136
7.170
7.054
7.153
65,122
+0.03(+0.36%)
Jul 25, 2017
7.187
7.204
7.058
7.127
64,797
-0.14(-1.89%)
Jul 24, 2017
7.179
7.368
7.050
7.264
150,014
+0.08(+1.08%)
Jul 21, 2017
7.247
7.299
7.085
7.187
24,349
-0.05(-0.71%)
Jul 20, 2017
7.307
7.316
7.213
7.239
31,926
-0.03(-0.47%)
Jul 19, 2017
7.273
7.273
7.144
7.273
73,328
+0.01(+0.12%)
Jul 18, 2017
7.101
7.325
7.075
7.264
58,537
+0.07(+0.96%)
Jul 17, 2017
6.912
7.393
6.835
7.196
204,880
+0.30(+4.36%)
Jul 14, 2017
6.895
7.007
6.873
6.895
35,939
-0.02(-0.25%)
Jul 13, 2017
6.946
6.998
6.903
6.912
34,729
-0.03(-0.50%)
Jul 12, 2017
6.955
7.007
6.835
6.946
70,954
+0.09(+1.38%)
Jul 11, 2017
6.895
6.895
6.809
6.852
136,735
-0.06(-0.87%)
Jul 10, 2017
6.783
7.093
6.706
6.912
309,736
+0.26(+3.88%)
Jul 07, 2017
6.534
6.706
6.401
6.654
177,552
+0.05(+0.78%)
Jul 06, 2017
6.525
6.603
6.353
6.603
91,324
+0.02(+0.26%)
Jul 05, 2017
6.551
6.585
6.260
6.585
175,152
-0.06(-0.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.